勝一 (1773)-國泰券商分點個股進出

台股 » 個股 » 勝一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

勝一

(1773)

可現股當沖

股價
156.5
漲跌
▼4.0
漲幅
-2.49%
成交量
540張
產業
上市化學類股
317人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

勝一 (1773)籌碼相關－國泰券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰券商分點個股進出
國泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0.1	157.00	10	156.35	156.50	-9.9	525	-1.88%
2024/12/06	0	0.00	1	169.50	168.50	-1	603	-0.17%
2024/12/05	0	0.00	2	169.25	166.50	-2	603	-0.33%
2024/11/29	11	164.68	0	0.00	166.00	11	625	1.76%
2024/11/06	0	0.00	16	172.53	170.00	-16	682	-2.35%
2024/10/29	0	0.00	10	171.00	171.50	-10	731	-1.37%
2024/10/25	1	177.00	0	0.00	177.50	1	728	0.14%
2024/10/24	0	0.00	4	174.00	173.00	-4	727	-0.55%
2024/10/23	2	178.50	96	176.77	175.00	-94	730	-12.87%
2024/10/21	11	176.18	11	175.05	174.50	0	736	0.00%
2024/10/18	3	171.50	0	0.00	170.50	3	742	0.40%
2024/10/17	2	169.25	0	0.00	168.50	2	752	0.27%
2024/10/15	0	0.00	3	168.50	168.00	-3	774	-0.39%
2024/10/11	0	0.00	3	173.00	171.00	-3	771	-0.39%
2024/10/09	1	172.00	0	0.00	172.00	1	773	0.13%
2024/10/08	5	175.00	0	0.00	174.00	5	771	0.65%
2024/10/07	154	179.89	9	179.61	181.00	145	767	18.89%	大買/鉅額交易
2024/10/01	0	0.00	6	174.00	174.50	-6	760	-0.79%
2024/09/30	0	0.00	12	178.00	178.00	-12	754	-1.59%
2024/09/27	11	179.68	0	0.00	180.00	11	737	1.49%
2024/09/25	12	178.79	12	181.17	183.00	0	720	0.00%
2024/09/24	4	179.25	0	0.00	179.50	4	712	0.56%
2024/09/23	0	0.00	16	176.88	177.50	-16	709	-2.26%
2024/09/20	32	180.94	6	180.92	181.00	26	709	3.66%
2024/09/19	367	182.46	9	181.22	183.00	358	704	50.79%	大買/鉅額交易
2024/09/18	15	176.73	1.1	178.14	173.50	13.9	665	2.09%
2024/09/16	22.1	178.87	13.2	179.25	176.50	8.9	633	1.40%
2024/09/13	228.2	172.89	13	173.62	172.50	215.2	597	36.00%	大買/鉅額交易
2024/09/12	19	164.08	12	164.92	166.00	7	560	1.25%
2024/09/06	1	155.00	1	157.50	157.50	0	542	0.00%
2024/09/02	0	0.00	2	161.00	160.50	-2	543	-0.37%
2024/08/30	6	164.00	6	163.00	165.00	0	540	0.00%
2024/08/29	5	161.30	1	161.50	160.50	4	530	0.75%
2024/08/28	6	162.50	0	162.50	161.00	6	531	1.13%
2024/08/27	1	162.50	0	160.81	164.50	1	533	0.19%
2024/08/26	1	157.50	0	0.00	156.00	1	522	0.19%
2024/08/23	0	0.00	1	149.00	150.50	-1	520	-0.19%
2024/08/21	0	0.00	4	146.50	146.50	-4	498	-0.80%
2024/08/20	0	0.00	2	149.50	147.50	-2	496	-0.40%
2024/08/19	1	145.50	0	0.00	143.50	1	496	0.20%
2024/08/07	3	144.00	1	144.50	144.50	2	521	0.38%
2024/08/06	10	132.00	0	0.00	138.00	10	525	1.90%
2024/08/02	0	161.00	0	0.00	157.50	0	497	0.00%
2024/08/01	0	158.00	3	160.17	160.00	-3	491	-0.61%
2024/07/31	1	154.50	0	0.00	153.00	1	489	0.20%
2024/07/30	0	153.00	0	0.00	154.00	0	496	0.00%
2024/07/23	1	159.50	0	0.00	159.00	1	501	0.20%
2024/07/22	0	0.00	13	159.35	159.00	-13	497	-2.61%
2024/07/19	0	0.00	1	163.50	158.00	-1	487	-0.21%
2024/07/18	1	164.00	11	163.05	162.00	-10	487	-2.05%
2024/07/17	1	163.00	0	0.00	161.00	1	478	0.21%
2024/07/15	5	153.90	0	0.00	153.00	5	489	1.02%
2024/07/11	3	154.83	0	0.00	155.50	3	506	0.59%
2024/07/05	35	157.81	20	157.25	159.50	15	569	2.63%
2024/07/04	6	156.92	1	157.00	156.50	5	576	0.87%
2024/07/03	1	153.00	1	154.00	153.50	0	595	0.00%
2024/07/02	1	151.50	1	152.50	152.00	0	634	0.00%
2024/06/27	0	0.00	7	149.21	149.50	-7	665	-1.05%
2024/06/26	2	151.00	0	0.00	152.00	2	680	0.29%
2024/06/25	5	151.50	5	152.80	154.50	0	703	0.00%
2024/06/24	0	0.00	150	157.38	154.50	-150	760	-19.74%	大賣/鉅額交易
2024/06/20	5	159.00	0	0.00	160.50	5	822	0.61%
2024/06/18	11	159.95	1	161.50	160.50	10	899	1.11%
2024/06/14	4	159.88	14	158.50	158.00	-10	932	-1.07%
2024/06/13	11	161.91	1	160.50	162.00	10	946	1.06%
2024/06/12	0	0.00	35	158.57	159.50	-35	951	-3.68%
2024/06/07	0	0.00	25	160.76	162.50	-25	982	-2.54%
2024/06/05	1	160.00	0	0.00	159.50	1	1,019	0.10%
2024/06/04	1	160.00	0	0.00	160.50	1	1,068	0.09%
2024/05/30	2	162.25	52	161.38	159.50	-50	1,275	-3.92%
2024/05/17	0	0.00	31	166.06	166.50	-31	1,438	-2.16%
2024/05/10	1	168.50	1	169.00	169.00	0	1,469	0.00%
2024/05/08	1	170.50	1	171.00	171.50	0	1,456	0.00%
2024/05/03	0	0.00	219	170.04	170.00	-219	1,440	-15.20%	大賣/鉅額交易
2024/04/25	6	179.33	2	179.50	179.50	4	1,414	0.28%
2024/04/24	0	0.00	17	179.53	178.50	-17	1,409	-1.21%
2024/04/23	0	0.00	30	173.80	174.50	-30	1,401	-2.14%
2024/04/22	0	0.00	6	173.75	172.00	-6	1,396	-0.43%
2024/04/19	0	0.00	42	176.63	177.00	-42	1,382	-3.04%
2024/04/17	0	0.00	27	185.33	185.50	-27	1,340	-2.01%
2024/04/16	0	0.00	16	182.19	181.00	-16	1,332	-1.20%
2024/04/15	35	192.81	25	188.86	188.50	10	1,312	0.76%
2024/04/12	30	191.20	27	191.48	190.00	3	1,296	0.23%
2024/04/11	0	0.00	15	185.43	188.00	-15	1,278	-1.17%
2024/04/10	0	0.00	37	189.61	188.00	-37	1,252	-2.95%
2024/04/09	0	0.00	33	190.80	190.00	-33	1,239	-2.66%
2024/04/08	0	0.00	54	190.11	191.00	-54	1,216	-4.44%
2024/04/03	0	0.00	4	183.13	184.00	-4	1,176	-0.34%
2024/04/02	3	183.50	49	182.80	183.50	-46	1,164	-3.95%
2024/04/01	0	0.00	10	183.85	181.50	-10	1,153	-0.87%
2024/03/29	1	187.50	29	186.10	185.50	-28	1,133	-2.47%
2024/03/28	1	191.50	22	190.20	192.00	-21	1,108	-1.90%
2024/03/27	181	195.12	56	191.71	193.00	125	1,067	11.72%	大買/鉅額交易
2024/03/26	11	187.18	11	186.05	184.00	0	995	0.00%
2024/03/25	51	184.75	123	182.83	183.00	-72	939	-7.66%	大賣/
2024/03/22	54	179.36	48	179.44	180.00	6	915	0.66%
2024/03/21	327	184.20	4	184.50	181.50	323	885	36.46%	大買/鉅額交易
2024/03/20	1	177.00	28	177.34	178.00	-27	826	-3.27%
2024/03/19	5	182.00	7	177.93	179.00	-2	811	-0.25%
2024/03/18	3	176.50	30	175.85	176.00	-27	780	-3.46%
2024/03/15	20	175.53	3	173.51	173.00	17	760	2.23%
2024/03/14	14	177.93	2	171.50	174.50	12	745	1.61%
2024/03/13	0	0.00	3	178.00	174.50	-3	728	-0.41%
2024/03/12	169	178.14	10	175.15	177.00	159	698	22.78%	大買/鉅額交易
2024/03/11	0	0.00	30	170.30	169.50	-30	667	-4.50%
2024/03/07	258	178.73	7	179.86	177.00	251	602	41.65%	大買/鉅額交易
2024/03/06	28	178.21	8	180.63	182.50	20	509	3.92%
2024/03/05	11	170.32	7	169.64	167.50	4	439	0.91%
2024/03/04	1	164.50	8	166.00	165.50	-7	378	-1.85%
2024/02/29	2	154.25	10	152.35	153.00	-8	330	-2.42%
2024/02/27	20	157.18	23	162.33	158.00	-3	309	-0.97%
2024/02/26	14	153.36	214	154.48	153.50	-200	263	-76.05%	大賣/鉅額交易
2024/02/23	3	153.00	3	157.00	151.00	0	245	0.00%
2024/02/22	56	153.52	6	154.75	153.50	50	230	21.67%
2024/02/21	12	153.96	4	147.00	153.50	8	204	3.91%
2024/02/20	4	149.75	165	148.15	148.50	-161	185	-86.69%	大賣/鉅額交易
2024/02/19	20	147.05	0	0.00	151.00	20	176	11.35%
2024/02/16	58	143.55	0	0.00	144.50	58	159	36.45%
2024/02/15	15	138.53	0	0.00	138.50	15	139	10.76%
2024/02/01	0	0.00	5	135.00	135.00	-5	125	-3.97%
2024/01/30	2	134.50	1	135.00	134.50	1	124	0.80%
2024/01/29	5	136.00	0	0.00	135.50	5	124	4.02%
2024/01/26	6	135.33	0	0.00	135.00	6	123	4.85%
2024/01/25	1	134.00	0	0.00	134.50	1	122	0.82%
2024/01/24	10	134.50	0	0.00	133.50	10	121	8.22%
2024/01/23	112	133.14	0	0.00	132.50	112	119	93.65%	大買/鉅額交易
2024/01/22	45	131.83	0	0.00	130.50	45	115	38.93%
2024/01/19	54	131.50	0	0.00	131.50	54	114	47.00%
2024/01/18	3	128.17	4	128.25	128.50	-1	116	-0.86%
2024/01/17	3	129.50	1	127.50	127.50	2	117	1.70%
2024/01/16	20	131.63	0	0.00	130.00	20	114	17.47%
2024/01/12	0	0.00	16	130.16	130.00	-16	110	-14.44%
2024/01/11	0	0.00	3	131.00	131.00	-3	111	-2.68%
2024/01/10	4	130.50	7	130.50	130.00	-3	116	-2.57%
2024/01/05	2	132.50	0	0.00	134.00	2	117	1.71%
2024/01/04	6	131.50	6.3	131.52	131.50	-0.3	117	-0.23%
2024/01/02	5	133.80	0.1	133.00	133.00	4.9	117	4.19%
2023/12/20	0	0.00	0	136.00	136.50	0	110	-0.04%
2023/12/15	6	133.92	1	135.50	136.00	5	110	4.52%
2023/12/14	0	0.00	10	135.40	134.50	-10	108	-9.21%
2023/12/13	7	136.36	0	0.00	136.00	7	105	6.63%
2023/12/12	4	135.88	0	0.00	136.50	4	106	3.75%
2023/12/11	10	136.95	0	0.00	137.00	10	104	9.54%
2023/12/08	10	138.00	0.3	138.00	138.50	9.7	104	9.33%
2023/12/06	5	137.50	0	0.00	137.50	5	105	4.75%
2023/12/05	2	136.25	0	0.00	137.50	2	106	1.88%
2023/12/01	0	0.00	4	138.38	139.00	-4	104	-3.83%
2023/11/30	0	0.00	2	139.00	139.50	-2	105	-1.90%
2023/11/28	1	140.50	4	139.88	139.50	-3	103	-2.89%
2023/11/27	13	136.62	2	139.00	136.50	11	100	10.90%
2023/11/24	0	0.00	4	134.13	133.50	-4	91	-4.38%
2023/11/21	0	0.00	1	131.50	131.00	-1	87	-1.14%
2023/11/20	0	0.00	3	130.17	130.50	-3	88	-3.41%
2023/11/16	0	0.00	2	131.75	130.50	-2	88	-2.25%
2023/11/15	0	0.00	9	130.06	131.00	-9	88	-10.19%
2023/11/13	0	0.00	1	128.50	126.50	-1	86	-1.15%
2023/11/09	0	0.00	1	128.00	127.00	-1	90	-1.10%
2023/11/08	0	0.00	1	128.50	128.00	-1	95	-1.05%
2023/11/07	0	0.00	3	128.00	127.50	-3	100	-3.00%
2023/11/06	0	0.00	10	127.70	127.50	-10	104	-9.57%
2023/11/02	10	126.55	0	0.00	126.00	10	107	9.29%
2023/11/01	1	125.50	0	0.00	126.00	1	107	0.93%
2023/10/31	3	125.33	0	0.00	125.50	3	108	2.77%
2023/10/26	19	127.63	63	128.68	127.50	-44	119	-36.96%
2023/10/24	6	130.58	0	0.00	130.00	6	116	5.13%
2023/10/23	2	132.00	2	132.00	131.00	0	120	0.00%
2023/10/20	8	132.06	0	0.00	132.00	8	120	6.64%
2023/10/19	1	132.50	4	133.50	133.50	-3	122	-2.44%
2023/10/18	0	0.00	13	137.00	133.00	-13	125	-10.38%
2023/10/16	10	134.95	5	134.30	134.00	5	125	4.00%
2023/10/11	1	131.50	0	0.00	134.00	1	147	0.68%
2023/10/06	6	131.33	0	0.00	131.00	6	146	4.09%
2023/10/05	10	132.25	10	131.55	132.00	0	147	0.00%
2023/10/04	3	130.50	0	0.00	130.50	3	150	1.99%
2023/10/03	4	131.50	0	0.00	132.50	4	153	2.61%
2023/10/02	8	131.63	0	0.00	131.50	8	154	5.18%
2023/09/28	5	131.10	0	0.00	130.50	5	156	3.20%
2023/09/27	2	129.75	0	0.00	130.00	2	158	1.26%
2023/09/25	3	131.00	0	0.00	132.00	3	165	1.81%
2023/09/22	3	129.00	0	0.00	130.50	3	167	1.79%
2023/09/21	3	130.33	0	0.00	130.00	3	168	1.78%
2023/09/20	0	0.00	0.1	133.50	132.00	-0.1	168	-0.07%
2023/09/18	40	134.69	0	0.00	133.50	40	172	23.19%
2023/09/15	7	134.50	0	0.00	134.50	7	172	4.05%
2023/09/08	3	132.33	0	0.00	132.50	3	177	1.69%
2023/09/05	5	133.00	0	0.00	134.00	5	185	2.70%
2023/08/30	0	0.00	10	128.20	128.50	-10	200	-4.98%
2023/08/28	0	0.00	10	129.00	129.50	-10	208	-4.80%
2023/08/25	0	0.00	20	129.53	131.00	-20	210	-9.51%
2023/08/22	0	0.00	22	127.23	129.00	-22	216	-10.18%
2023/08/18	0	0.00	6	128.00	126.50	-6	222	-2.70%
2023/08/14	0	0.00	20	126.60	126.00	-20	221	-9.04%
2023/08/11	0	0.00	26	133.23	130.50	-26	221	-11.71%
2023/08/10	0	0.00	7	135.71	133.00	-7	218	-3.20%
2023/08/08	0	0.00	2	138.50	137.50	-2	215	-0.93%
2023/08/02	0	0.00	5	138.90	138.00	-5	215	-2.32%
2023/08/01	3	138.50	0	0.00	138.50	3	216	1.38%
2023/07/31	5	141.00	1	139.50	139.00	4	215	1.86%
2023/07/27	5	139.90	0	0.00	139.00	5	209	2.38%
2023/07/26	0	0.00	3	138.50	139.00	-3	212	-1.41%
2023/07/24	5	135.50	0	0.00	137.00	5	216	2.31%
2023/07/20	51	140.12	7	140.50	139.50	44	218	20.10%
2023/07/19	34	139.54	0	0.00	139.00	34	221	15.38%
2023/07/18	35	139.94	10	139.35	141.00	25	223	11.20%
2023/07/17	55	138.53	0	0.00	139.00	55	214	25.66%
2023/07/14	13	134.88	0	0.00	134.50	13	207	6.27%
2023/07/11	43	134.20	0	0.00	134.00	43	219	19.55%
2023/07/06	42	128.95	0	0.00	129.50	42	220	19.06%
2023/07/04	6	127.50	10	128.50	129.50	-4	231	-1.73%
2023/07/03	10.1	130.51	0	0.00	130.00	10.1	233	4.34%
2023/06/28	3	132.33	0	0.00	131.00	3	231	1.30%
2023/06/27	1	130.00	0	0.00	131.00	1	235	0.43%
2023/06/13	0	0.00	1	138.00	136.50	-1	255	-0.39%
2023/06/08	1	140.00	0	0.00	138.00	1	260	0.38%
2023/06/07	3	138.50	0	0.00	139.00	3	257	1.16%
2023/06/06	13	137.12	0	0.00	137.00	13	255	5.08%
2023/06/05	6	135.75	0	0.00	135.50	6	258	2.32%
2023/05/29	2	131.50	0	0.00	130.50	2	262	0.76%
2023/05/24	7	130.50	0	0.00	130.00	7	306	2.28%
2023/05/18	45	129.62	0	0.00	128.50	45	304	14.79%
2023/05/17	5	128.00	8	125.63	129.00	-3	303	-0.99%
2023/05/16	0	0.00	18	124.03	124.00	-18	299	-6.00%
2023/05/15	10	121.00	0	0.00	122.50	10	300	3.33%
2023/05/12	10	122.50	0	0.00	122.00	10	301	3.32%
2023/05/11	10	122.50	0	0.00	122.00	10	302	3.31%
2023/05/10	7	122.64	0	0.00	123.50	7	302	2.31%
2023/05/09	4	122.50	7.2	122.01	122.00	-3.2	303	-1.04%
2023/05/08	11	124.64	10	125.50	123.00	1	307	0.33%
2023/05/05	0	0.00	8	127.50	128.00	-8	307	-2.60%
2023/05/03	0	0.00	10	129.50	129.50	-10	340	-2.94%
2023/05/02	0	0.00	10	130.00	130.00	-10	354	-2.82%
2023/04/28	0	0.00	3	128.00	129.00	-3	356	-0.84%
2023/04/26	16	127.53	0	0.00	129.50	16	349	4.58%
2023/04/25	5	126.00	0	0.00	127.00	5	345	1.45%
2023/04/24	110	129.80	0	0.00	128.00	110	342	32.10%	大買/鉅額交易
2023/04/21	0	0.00	15	128.97	128.50	-15	337	-4.44%
2023/04/20	1	128.00	0	0.00	127.50	1	338	0.30%
2023/04/19	0	0.00	10	129.00	128.50	-10	338	-2.95%
2023/04/18	0	0.00	1	130.00	128.50	-1	336	-0.30%
2023/04/17	12	133.17	6	129.00	131.50	6	332	1.81%
2023/04/14	36	128.96	0	0.00	128.50	36	322	11.15%
2023/04/13	5	128.30	0	0.00	127.50	5	321	1.56%
2023/04/12	2	129.00	0	0.00	128.50	2	321	0.62%
2023/04/11	6	127.00	0	0.00	127.00	6	320	1.87%
2023/04/10	40	129.04	4	129.00	129.00	36	317	11.35%
2023/04/07	0	0.00	20	123.50	125.50	-20	307	-6.51%
2023/03/31	0	0.00	12	123.00	123.50	-12	299	-4.01%
2023/03/30	0	0.00	11	123.00	123.50	-11	298	-3.69%
2023/03/29	7	123.21	5	121.00	121.00	2	295	0.68%
2023/03/28	3	121.83	0	0.00	121.50	3	298	1.01%
2023/03/27	1	123.50	0	0.00	122.50	1	294	0.34%
2023/03/23	39	122.03	8	125.00	122.50	31	292	10.61%
2023/03/21	1	119.00	0	0.00	118.50	1	285	0.35%
2023/03/20	0	0.00	2	117.50	118.00	-2	286	-0.70%
2023/03/14	13	117.65	0	0.00	118.50	13	287	4.52%
2023/03/13	0.1	117.50	0	0.00	118.50	0.1	290	0.02%
2023/03/10	0.1	119.00	0	0.00	119.00	0.1	284	0.02%
2023/03/09	2	121.50	1	121.00	121.00	1	288	0.35%
2023/03/08	1	122.50	6	121.50	122.00	-5	301	-1.66%
2023/03/07	30	121.10	6	121.50	122.50	24	296	8.10%
2023/02/23	1	120.00	5	122.20	122.00	-4	288	-1.39%
2023/02/20	0	0.00	6	131.00	131.50	-6	264	-2.26%
2023/02/17	14	130.00	0	0.00	129.50	14	272	5.13%
2023/02/06	1	132.50	0	0.00	133.00	1	285	0.35%
2023/02/03	1	135.00	0	0.00	136.50	1	282	0.35%
2023/01/16	1	118.00	0	0.00	118.00	1	229	0.44%
2023/01/13	2	118.50	0	0.00	118.50	2	231	0.86%
2023/01/11	1	118.50	0	0.00	118.50	1	242	0.41%
2023/01/10	0	0.00	1	119.00	118.50	-1	244	-0.41%
2023/01/09	22	116.91	0	0.00	117.00	22	244	9.02%
2023/01/04	4	116.00	0	0.00	115.00	4	260	1.54%
2023/01/03	1	116.00	0	0.00	115.50	1	264	0.38%
2022/12/28	0.1	115.00	0	0.00	113.50	0.1	268	0.02%
2022/12/14	90	119.66	0	0.00	118.50	90	322	27.91%
2022/12/09	49	117.11	0	0.00	116.50	49	325	15.05%
2022/12/01	6	119.50	0	0.00	117.50	6	322	1.86%
2022/11/25	0	0.00	15	114.50	113.50	-15	313	-4.79%
2022/11/21	1	109.00	0	0.00	109.00	1	331	0.30%
2022/11/17	0	0.00	38	109.74	110.00	-38	331	-11.45%
2022/11/16	15	115.73	0	0.00	112.00	15	332	4.51%
2022/11/15	0	0.00	131.1	113.26	113.50	-131.1	326	-40.15%	大賣/鉅額交易
2022/11/14	0.1	110.00	80	109.50	108.50	-79.9	336	-23.74%
2022/11/11	0	0.00	41	110.15	109.00	-41	335	-12.22%
2022/11/10	0	0.00	10	108.00	106.00	-10	333	-3.00%
2022/10/19	0	0.00	1	103.00	103.00	-1	343	-0.29%
2022/09/19	0	0.00	0.5	129.50	127.50	-0.5	455	-0.11%
2022/08/29	10	137.45	1	136.50	137.00	9	506	1.78%
2022/08/19	1	150.50	0	0.00	147.50	1	577	0.17%
2022/08/11	0	0.00	0.3	142.00	141.50	-0.3	566	-0.04%
2022/08/09	0	0.00	25	141.52	142.50	-25	568	-4.40%
2022/08/05	0	0.00	7	143.50	143.50	-7	570	-1.23%
2022/08/03	0	0.00	1	144.00	143.50	-1	566	-0.18%
2022/08/02	0.1	143.50	0	0.00	144.50	0.1	567	0.02%
2022/08/01	0	0.00	35	147.24	147.00	-35	568	-6.16%
2022/07/27	0	0.00	5	147.40	148.50	-5	568	-0.88%
2022/07/26	4	146.38	0	0.00	146.00	4	569	0.70%
2022/07/25	1	149.00	0	0.00	149.50	1	569	0.18%
2022/07/22	1	145.00	2	147.50	155.00	-1	564	-0.18%
2022/07/21	2	146.00	1	145.50	145.50	1	535	0.19%
2022/07/20	0	0.00	1	147.00	143.50	-1	536	-0.19%
2022/07/19	3	145.33	58	143.55	143.50	-55	542	-10.13%
2022/07/18	2	145.00	0	0.00	145.00	2	542	0.37%
2022/07/08	0	0.00	3	138.67	137.50	-3	564	-0.53%
2022/07/07	3	134.50	0	0.00	135.50	3	564	0.53%
2022/07/06	0	0.00	7	137.21	133.50	-7	563	-1.24%
2022/07/05	7.1	140.29	0	0.00	140.50	7.1	563	1.25%
2022/07/04	1	139.50	1	139.00	139.00	0	578	0.00%
2022/07/01	3	146.67	18	140.67	140.50	-15	587	-2.55%
2022/06/30	6	155.50	20	151.13	150.50	-14	582	-2.40%
2022/06/29	4.1	158.89	15	161.10	160.50	-10.9	572	-1.91%
2022/06/28	14	206.86	5	208.60	208.00	9	567	1.59%
2022/06/27	4	208.87	32	207.91	209.50	-28	560	-5.00%
2022/06/24	4	205.88	32	204.09	205.50	-28	556	-5.03%
2022/06/23	8	203.63	10	200.65	202.00	-2	560	-0.36%
2022/06/22	3	203.50	11	205.45	199.00	-8	568	-1.41%
2022/06/21	13	202.46	1	195.00	204.50	12	570	2.10%
2022/06/20	0	0.00	2	199.50	196.00	-2	587	-0.34%
2022/06/17	3	202.50	0	0.00	203.50	3	614	0.49%
2022/06/16	0	0.00	9	205.72	204.00	-9	635	-1.42%
2022/06/15	9	206.67	2	205.75	205.50	7	742	0.94%
2022/06/13	4	194.75	0	0.00	195.50	4	817	0.49%
2022/06/10	1	199.00	7	198.50	199.00	-6	825	-0.73%
2022/06/09	7	201.93	0	0.00	201.00	7	846	0.83%
2022/06/08	1	198.00	0	0.00	197.50	1	866	0.12%
2022/06/07	0	0.00	1	200.50	198.00	-1	890	-0.11%
2022/06/06	1	213.50	12	207.33	204.50	-11	888	-1.24%
2022/06/02	2	218.25	33	220.26	218.00	-31	904	-3.43%
2022/06/01	4	213.88	20	212.28	212.50	-16	875	-1.83%
2022/05/31	7	206.14	38	205.03	216.00	-31	877	-3.53%
2022/05/30	4	203.25	14	202.68	202.50	-10	922	-1.08%
2022/05/27	0	0.00	2	195.25	195.50	-2	947	-0.21%
2022/05/26	1	195.00	1	194.50	194.50	0	1,001	0.00%
2022/05/25	3	197.00	0	0.00	199.50	3	1,045	0.29%
2022/05/20	1	199.00	0	0.00	198.50	1	1,164	0.09%
2022/05/18	0	0.00	1.1	202.89	202.00	-1.1	1,195	-0.09%
2022/05/17	12	200.92	0	0.00	201.50	12	1,239	0.97%
2022/05/16	0	0.00	2	198.50	198.50	-2	1,254	-0.16%
2022/05/12	0	0.00	1	191.00	191.00	-1	1,274	-0.08%
2022/05/10	1	198.00	0	0.00	198.00	1	1,293	0.08%
2022/05/09	2.1	198.27	0	0.00	197.50	2.1	1,313	0.16%
2022/05/06	0	200.00	0	0.00	202.50	0	1,324	0.00%
2022/05/05	0	0.00	1	205.00	203.50	-1	1,350	-0.07%
2022/05/04	0	201.00	1	199.50	202.00	-1	1,376	-0.07%
2022/05/03	1	201.51	0	0.00	201.00	1	1,386	0.07%
2022/04/29	0	0.00	2	207.75	207.50	-2	1,396	-0.14%
2022/04/28	2	204.25	3	202.83	204.00	-1	1,403	-0.07%
2022/04/27	3	198.33	0	0.00	198.50	3	1,405	0.21%
2022/04/26	0	0.00	2	203.00	202.50	-2	1,408	-0.14%
2022/04/25	2	201.00	0	0.00	200.50	2	1,412	0.14%
2022/04/20	0	0.00	9	211.83	211.50	-9	1,439	-0.63%
2022/04/19	0	0.00	4	211.00	211.00	-4	1,453	-0.28%
2022/04/18	1	209.50	0	0.00	208.50	1	1,454	0.07%
2022/04/13	0	0.00	1	216.50	216.50	-1	1,494	-0.07%
2022/04/08	0	225.00	0	0.00	221.50	0	1,622	0.00%
2022/03/30	0	0.00	5	230.50	229.50	-5	2,119	-0.24%
2022/03/29	0	0.00	1	226.00	229.50	-1	2,110	-0.05%
2022/03/28	1	227.50	2	218.50	227.50	-1	2,100	-0.05%
2022/03/24	0	0.00	3	225.50	229.00	-3	2,067	-0.15%
2022/03/23	0	0.00	5	230.50	227.50	-5	2,059	-0.24%
2022/03/22	5	219.00	1	229.00	226.00	4	2,039	0.20%
2022/03/21	10	229.75	4	226.50	219.50	6	2,005	0.30%
2022/03/18	6	224.42	2	222.00	227.00	4	1,980	0.20%
2022/03/17	8	212.94	2	209.75	219.00	6	1,865	0.32%
2022/03/16	1	202.00	0	0.00	207.00	1	1,810	0.06%
2022/03/15	0	0.00	3	205.33	206.00	-3	1,784	-0.17%
2022/03/14	1	207.00	4	208.25	207.00	-3	1,786	-0.17%
2022/03/11	3	205.67	4	202.13	206.50	-1	1,769	-0.06%
2022/03/10	7	201.36	2	198.00	202.50	5	1,750	0.29%
2022/03/09	4	190.63	5	189.30	190.00	-1	1,734	-0.06%
2022/03/08	3	191.00	1	190.50	186.00	2	1,725	0.12%
2022/03/07	1	191.00	1	193.50	193.50	0	1,695	0.00%
2022/03/04	0	0.00	2	198.00	198.00	-2	1,676	-0.12%
2022/03/03	5	204.80	5	200.70	200.50	0	1,662	0.00%
2022/03/02	2	196.25	11	193.45	198.00	-9	1,611	-0.56%
2022/03/01	10	192.95	6	191.17	195.00	4	1,580	0.25%
2022/02/25	7	187.43	4	184.50	187.00	3	1,527	0.20%
2022/02/24	3	181.83	10	181.90	182.00	-7	1,482	-0.47%
2022/02/23	7	190.07	4	180.75	180.00	3	1,430	0.21%
2022/02/22	2	178.50	15	179.60	183.50	-13	1,380	-0.94%
2022/02/21	17	181.35	2	178.00	183.50	15	1,367	1.10%
2022/02/18	3	180.67	6	180.42	177.50	-3	1,354	-0.22%
2022/02/17	6	181.67	3	176.50	181.00	3	1,332	0.23%
2022/02/16	4	175.63	23	174.74	175.00	-19	1,291	-1.47%
2022/02/15	8	176.19	5	173.00	172.50	3	1,280	0.23%
2022/02/14	0	0.00	2	170.50	170.50	-2	1,280	-0.16%
2022/02/11	0	0.00	4	174.38	174.50	-4	1,290	-0.31%
2022/02/10	3	177.50	10	177.10	175.00	-7	1,304	-0.54%
2022/02/09	110	176.45	38	173.83	178.00	72	1,301	5.53%	大買/
2022/02/08	86	172.73	2	171.75	173.00	84	1,311	6.41%
2022/02/07	77	169.64	0	0.00	169.50	77	1,312	5.87%
2022/01/26	120	165.45	4	162.75	165.00	116	1,284	9.03%	大買/鉅額交易
2022/01/25	154	158.42	0	0.00	159.50	154	1,260	12.22%	大買/鉅額交易
2022/01/24	1	156.00	5	156.60	158.00	-4	1,248	-0.32%
2022/01/21	25	160.26	5	158.00	158.00	20	1,239	1.61%
2022/01/20	16	158.91	0	0.00	160.50	16	1,233	1.30%
2022/01/19	0	0.00	1	158.00	159.50	-1	1,225	-0.08%
2022/01/18	0	0.00	9	160.72	161.50	-9	1,216	-0.74%
2022/01/17	6	161.75	3	161.67	161.00	3	1,212	0.25%
2022/01/14	2	156.00	6	153.50	156.00	-4	1,196	-0.33%
2022/01/13	1	158.50	7	158.93	158.50	-6	1,181	-0.51%
2022/01/12	7	160.50	0	0.00	161.50	7	1,175	0.60%
2022/01/11	0	0.00	5	156.90	156.50	-5	1,159	-0.43%
2022/01/10	5	160.30	2	155.50	159.50	3	1,149	0.26%
2022/01/07	12	164.88	53	163.16	158.00	-41	1,142	-3.59%
2022/01/06	3	163.17	25	161.58	164.00	-22	1,101	-2.00%
2022/01/05	2	166.25	5	165.60	166.00	-3	1,083	-0.28%
2022/01/04	5	172.70	135	171.83	170.00	-130	1,047	-12.42%	大賣/鉅額交易
2022/01/03	137	175.95	208	177.66	175.00	-71	1,004	-7.07%	大買/大賣/
2021/12/30	334	177.63	49	176.29	175.50	285	938	30.38%	大買/鉅額交易
2021/12/29	22	166.32	23	173.87	178.50	-1	766	-0.13%
2021/12/28	9	156.06	6	162.50	162.50	3	593	0.51%
2021/12/27	13	154.73	23	151.35	152.00	-10	483	-2.07%
2021/12/20	13	141.50	0	0.00	141.00	13	430	3.02%
2021/12/14	0	0.00	5	140.00	139.50	-5	470	-1.06%
2021/12/09	1	143.00	0	0.00	142.00	1	674	0.15%
2021/11/29	3	133.00	0	0.00	135.00	3	712	0.42%
2021/11/24	2	137.50	0	0.00	137.00	2	709	0.28%
2021/11/22	0	0.00	1	136.00	136.50	-1	713	-0.14%
2021/11/19	1	136.50	0	0.00	136.00	1	717	0.14%
2021/11/16	0	0.00	1	138.50	136.50	-1	721	-0.14%
2021/11/15	1	137.50	3	139.00	137.50	-2	727	-0.28%
2021/11/12	0	0.00	10	138.00	138.00	-10	731	-1.37%
2021/11/11	3	141.33	1	143.50	139.00	2	732	0.27%
2021/11/09	13	144.00	4	140.63	142.50	9	733	1.23%
2021/11/08	2	139.00	0	0.00	139.00	2	733	0.27%
2021/11/04	2	136.75	0	0.00	135.50	2	710	0.28%
2021/10/28	0	0.00	5	132.00	133.50	-5	754	-0.66%
2021/10/21	1	133.50	0	0.00	132.00	1	805	0.12%
2021/10/14	0	0.00	1	130.00	130.50	-1	814	-0.12%
2021/09/27	0.9	143.90	0	0.00	142.50	0.9	835	0.11%
2021/09/17	1	144.50	0	0.00	144.50	1	811	0.12%
2021/09/16	3	147.00	1	148.50	146.00	2	799	0.25%
2021/09/15	5	155.50	7	145.71	143.00	-2	770	-0.26%
2021/09/14	10	149.50	10	150.50	150.50	0	654	0.00%
2021/09/08	0	0.00	2	136.00	135.50	-2	608	-0.33%
2021/09/07	1	140.50	0	0.00	143.00	1	599	0.17%
2021/09/06	1	139.00	0	0.00	138.50	1	568	0.18%
2021/08/19	0	0.00	2	125.75	123.00	-2	723	-0.28%
2021/08/17	0	0.00	2	125.75	124.00	-2	705	-0.28%
2021/08/16	3	129.67	0	0.00	129.00	3	698	0.43%
2021/08/13	0	0.00	6	129.67	129.00	-6	691	-0.87%
2021/08/12	0	0.00	1	153.00	154.50	-1	665	-0.15%
2021/08/10	0	0.00	0.5	156.25	157.00	-0.5	637	-0.07%
2021/08/09	0	0.00	0.2	159.00	156.50	-0.2	633	-0.02%
2021/08/06	0.3	162.50	0	0.00	162.00	0.3	626	0.05%
2021/08/05	1.3	162.38	0	0.00	160.50	1.3	623	0.21%
2021/08/04	0	0.00	0.3	156.40	158.00	-0.3	621	-0.05%
2021/08/03	1	153.50	0	0.00	157.00	1	618	0.16%
2021/08/02	4.3	148.07	0	0.00	150.00	4.3	600	0.72%
2021/07/29	5	140.70	0	0.00	142.00	5	581	0.86%
2021/07/15	0	0.00	3	135.50	136.50	-3	567	-0.53%
2021/07/14	3	133.00	0	0.00	136.50	3	570	0.53%
2021/07/05	0	0.00	3	131.50	131.50	-3	585	-0.51%
2021/06/16	0	0.00	2	123.00	121.50	-2	650	-0.31%
2021/06/15	0	0.00	1	123.50	123.50	-1	645	-0.15%
2021/06/11	1	122.00	21	126.12	123.00	-20	641	-3.12%
2021/06/10	0	0.00	1	130.00	129.00	-1	604	-0.17%
2021/06/08	27	131.04	0	0.00	129.50	27	551	4.89%
2021/05/20	0.1	109.50	0	0.00	110.00	0.1	491	0.02%
2021/05/18	1	110.50	0	0.00	110.50	1	494	0.20%
2021/05/17	1	106.00	0	0.00	108.00	1	497	0.20%
2021/05/13	0	0.00	1	108.50	107.50	-1	484	-0.21%
2021/05/12	1	113.50	0	0.00	109.50	1	475	0.21%
2021/05/11	1	116.00	10	117.80	114.50	-9	464	-1.94%
2021/05/10	10	119.00	0	0.00	119.00	10	457	2.19%
2021/05/04	1	116.00	0	0.00	116.00	1	458	0.22%
2021/04/21	5	119.90	0	0.00	121.50	5	438	1.14%
2021/04/20	1	119.50	0.2	119.00	120.00	0.8	434	0.19%
2021/04/19	0	0.00	1	118.50	119.00	-1	432	-0.23%
2021/04/15	1	117.50	0	0.00	118.00	1	417	0.24%
2021/04/14	1	113.50	0	0.00	117.50	1	415	0.24%
2021/04/13	3	117.83	1	116.00	115.50	2	408	0.49%
2021/04/06	4	116.00	0	0.00	119.50	4	377	1.06%
2021/03/30	0	0.00	1	117.50	114.50	-1	351	-0.28%
2021/03/25	0	0.00	1	109.50	110.00	-1	319	-0.31%
2021/03/24	1	111.50	2	112.00	111.50	-1	315	-0.32%
2021/03/19	0	0.00	1	109.50	109.00	-1	290	-0.34%
2021/03/18	0	0.00	1	109.50	109.50	-1	292	-0.34%
2021/03/11	1	108.00	0	0.00	109.00	1	344	0.29%
2021/03/03	1	109.00	0	0.00	109.00	1	332	0.30%
2021/02/26	0	0.00	1	106.50	108.50	-1	315	-0.32%
2021/02/24	25	106.76	0	0.00	105.50	25	301	8.29%
2021/02/22	1	106.50	1	106.00	106.50	0	297	0.00%
2021/02/05	1	103.00	0	0.00	102.00	1	298	0.34%
2021/02/03	1	102.50	0	0.00	102.00	1	301	0.33%
2021/02/02	1	103.00	0	0.00	101.50	1	302	0.33%
2021/02/01	2	100.50	0	0.00	101.00	2	299	0.67%
2021/01/22	0	0.00	1	101.50	101.50	-1	294	-0.34%
2021/01/19	1	104.00	0	0.00	103.50	1	282	0.35%
2021/01/13	6	106.58	0	0.00	107.00	6	276	2.17%
2021/01/12	1	105.50	0	0.00	106.00	1	273	0.37%
2021/01/11	0	0.00	5	108.40	108.00	-5	272	-1.83%
2021/01/06	0	0.00	10.6	106.18	107.00	-10.6	264	-4.01%
2020/12/29	2	110.00	0	0.00	109.50	2	254	0.79%
2020/12/23	3	108.50	0	0.00	108.00	3	246	1.22%
2020/12/22	0	0.00	1	109.50	107.00	-1	249	-0.40%
2020/12/21	2	106.50	3	106.00	107.50	-1	248	-0.40%
2020/12/16	2	105.50	0	0.00	106.00	2	248	0.80%
2020/12/14	10	108.00	0	0.00	107.00	10	243	4.11%
2020/12/09	1	109.00	0	0.00	109.50	1	219	0.45%
2020/12/08	0	0.00	1	109.00	109.00	-1	214	-0.47%
2020/12/07	1	105.00	1	105.00	107.00	0	202	0.00%
2020/12/04	2	103.25	1	102.50	102.50	1	190	0.52%
2020/12/01	1	103.50	0	0.00	104.00	1	197	0.51%
2020/11/27	0	0.00	1	102.50	102.50	-1	205	-0.49%
2020/11/23	1	104.00	0	0.00	103.50	1	239	0.42%
2020/11/16	0	0.00	1	106.00	104.50	-1	266	-0.38%
2020/11/13	1	103.00	3	102.50	103.00	-2	258	-0.77%
2020/11/11	1	101.00	0	0.00	101.00	1	262	0.38%
2020/11/09	1	101.50	0	0.00	100.50	1	266	0.38%
2020/11/05	0	0.00	1	99.90	100.00	-1	270	-0.37%
2020/11/04	1	100.00	0	0.00	100.00	1	274	0.36%
2020/10/28	0	0.00	1	100.00	100.00	-1	304	-0.33%
2020/10/21	1	102.00	0	0.00	102.00	1	432	0.23%
2020/10/19	1	101.00	0	0.00	101.00	1	490	0.20%
2020/10/13	0	0.00	1	99.70	99.00	-1	517	-0.19%
2020/10/07	0	0.00	5	99.50	101.00	-5	532	-0.94%
2020/09/25	0	0.00	10	98.30	98.70	-10	725	-1.38%
2020/09/22	0	0.00	1	102.00	101.50	-1	795	-0.13%
2020/09/18	0	0.00	1	102.50	104.00	-1	810	-0.12%
2020/09/17	0	0.00	2	102.75	102.50	-2	815	-0.25%
2020/09/09	0	0.00	1	101.00	102.50	-1	928	-0.11%
2020/09/03	3	108.00	0	0.00	105.50	3	957	0.31%
2020/09/02	0	0.00	0.4	105.00	105.50	-0.4	950	-0.04%
2020/08/27	0	0.00	3	102.50	102.50	-3	916	-0.33%
2020/08/25	1	102.50	0	0.00	102.00	1	909	0.11%
2020/08/24	0	0.00	2	100.50	100.50	-2	902	-0.22%
2020/08/21	1	100.50	0	0.00	101.00	1	900	0.11%
2020/08/20	0	0.00	40	100.21	100.50	-40	894	-4.47%
2020/08/19	0	0.00	4	104.00	104.00	-4	885	-0.45%
2020/08/17	3	105.00	0	0.00	104.50	3	877	0.34%
2020/08/14	0	0.00	36	105.06	105.50	-36	877	-4.10%
2020/08/11	0	0.00	1	106.00	106.50	-1	878	-0.11%
2020/08/10	2	106.00	0	0.00	105.50	2	878	0.23%
2020/08/03	1	111.00	0	0.00	109.50	1	854	0.12%
2020/07/31	10	111.50	0	0.00	113.50	10	848	1.18%
2020/07/29	14	110.54	0	0.00	110.50	14	830	1.69%
2020/07/28	25	116.02	2	117.00	106.50	23	814	2.83%
2020/07/27	0	0.00	2	117.75	113.50	-2	782	-0.26%
2020/07/24	10	109.70	13	107.81	111.00	-3	726	-0.41%
2020/07/08	0	0.00	7	105.93	116.00	-7	559	-1.25%
2020/07/07	7	128.79	0	0.00	129.00	7	512	1.37%
2020/07/03	0	0.00	10	123.00	123.50	-10	447	-2.23%
2020/07/02	10	115.00	0	0.00	119.50	10	404	2.47%
2020/06/24	2	107.25	0	0.00	106.50	2	348	0.57%
2020/06/23	1	104.50	0	0.00	105.50	1	340	0.29%
2020/06/19	1	102.00	0	0.00	102.00	1	328	0.30%
2020/06/12	2	96.65	2	96.30	97.70	0	198	0.00%
2020/06/11	1	99.40	0	0.00	97.70	1	200	0.50%
2020/06/08	0	0.00	2	98.10	98.00	-2	211	-0.94%
2020/06/03	3	98.73	0	0.00	98.60	3	225	1.33%
2020/06/01	5	97.26	0	0.00	97.50	5	239	2.08%
2020/05/29	2	97.10	0	0.00	97.10	2	242	0.82%
2020/05/20	1	96.30	4	97.00	96.90	-3	248	-1.21%
2020/05/19	1	96.70	0	0.00	97.00	1	246	0.40%
2020/05/18	1	97.50	0	0.00	97.70	1	244	0.41%
2020/05/15	0	0.00	5	95.20	95.70	-5	238	-2.10%
2020/05/07	4	97.28	0	0.00	97.50	4	234	1.71%
2020/04/30	7	95.44	0	0.00	95.30	7	229	3.05%
2020/04/23	0	0.00	4	92.90	92.60	-4	227	-1.76%
2020/04/20	0.1	91.30	2	91.25	91.30	-1.9	223	-0.86%
2020/04/16	0	0.00	3	89.70	90.50	-3	220	-1.36%
2020/04/14	3.1	88.45	0	0.00	89.00	3.1	218	1.42%
2020/04/13	0.1	88.30	6	88.05	88.00	-5.9	225	-2.61%
2020/04/09	0	0.00	1	88.00	87.50	-1	229	-0.44%
2020/04/01	0.1	85.00	0	0.00	85.00	0.1	223	0.04%
2020/03/30	0	86.00	0	0.00	84.50	0	222	0.01%
2020/03/26	0.1	86.00	0	0.00	84.90	0.1	219	0.05%
2020/03/16	1	87.30	0	0.00	87.00	1	213	0.47%
2020/03/12	1	93.10	1	91.70	91.70	0	208	0.00%
2020/03/10	80	94.29	0	0.00	96.00	80	200	39.91%
2020/03/06	0	0.00	1	98.50	97.50	-1	187	-0.53%
2020/03/03	0	0.00	10	94.90	94.70	-10	168	-5.94%
2020/03/02	1	91.30	0	0.00	93.60	1	165	0.60%
2020/02/27	0	0.00	5	95.00	94.10	-5	162	-3.08%
2020/02/05	0	0.00	2	89.25	89.30	-2	270	-0.74%
2020/02/04	1	89.50	1	89.10	89.10	0	286	0.00%
2020/02/03	2	87.50	0	0.00	89.10	2	287	0.70%
2020/01/30	4	89.60	1	90.00	88.80	3	287	1.04%
2020/01/03	0	0.00	6	95.60	95.60	-6	292	-2.05%
2019/12/30	1	94.20	0	0.00	94.10	1	292	0.34%
2019/12/13	1	96.50	0	0.00	94.50	1	297	0.34%
2019/12/12	6	95.37	0	0.00	96.00	6	289	2.07%
2019/11/08	0	0.00	5	99.00	95.90	-5	228	-2.19%
2019/11/05	0	0.00	4	99.50	102.50	-4	193	-2.07%
2019/11/04	141	101.51	8	100.50	101.50	133	178	74.66%	大買/鉅額交易
2019/10/31	8	91.78	0	0.00	91.20	8	120	6.66%
2019/10/25	0	0.00	3	91.00	90.10	-3	108	-2.77%
2019/10/24	0	0.00	8	90.46	89.90	-8	102	-7.77%
2019/09/20	0	0.00	1	83.50	83.50	-1	80	-1.24%
2019/08/05	0	0.00	10	80.80	80.80	-10	135	-7.40%
2019/07/31	0	0.00	5	82.06	81.80	-5	140	-3.56%
2019/07/23	0	0.00	1	84.10	84.00	-1	147	-0.68%
2019/07/15	0	0.00	1	81.30	81.10	-1	143	-0.70%
2019/07/09	0	0.00	1	81.40	81.50	-1	140	-0.71%
2019/07/08	0	0.00	1	81.60	81.50	-1	140	-0.71%
2019/07/05	1	81.80	0	0.00	81.90	1	140	0.71%
2019/06/28	1	82.40	0	0.00	82.50	1	142	0.70%
2019/06/26	2	81.90	0	0.00	82.20	2	143	1.39%
2019/06/20	1	81.60	0	0.00	81.70	1	143	0.70%
2019/06/19	2	81.40	0	0.00	81.60	2	143	1.40%
2019/06/17	1	81.40	0	0.00	81.60	1	142	0.70%
2019/06/12	15	86.05	0	0.00	86.80	15	132	11.34%
2019/06/06	0	0.00	2	87.00	86.80	-2	125	-1.59%
2019/06/04	0	0.00	1	88.30	87.80	-1	132	-0.76%
2019/06/03	0	0.00	1	87.90	87.50	-1	132	-0.76%
2019/05/31	0	0.00	2	89.05	88.50	-2	131	-1.52%
2019/05/29	0	0.00	1	88.20	88.50	-1	127	-0.79%
2019/05/28	1	87.70	0	0.00	87.70	1	130	0.77%
2019/05/27	0	0.00	3	87.87	88.50	-3	129	-2.32%
2019/05/21	3	82.83	21	82.50	83.30	-18	145	-12.35%
2019/05/20	4	82.60	0	0.00	82.50	4	172	2.33%
2019/05/16	0	0.00	1	83.80	83.40	-1	189	-0.53%
2019/05/14	3	81.90	0	0.00	83.00	3	193	1.55%
2019/05/13	2	83.90	0	0.00	83.00	2	195	1.02%
2019/05/10	1	86.30	0	0.00	85.00	1	193	0.52%
2019/04/25	1	88.70	0	0.00	88.90	1	182	0.55%
2019/04/18	2	90.35	0	0.00	90.30	2	180	1.11%
2019/04/15	3	90.77	0	0.00	90.80	3	180	1.67%
2019/04/11	1	90.60	0	0.00	90.10	1	181	0.55%
2019/04/10	0	0.00	20	91.06	91.00	-20	183	-10.89%
2019/04/09	5	91.50	21	91.34	91.40	-16	181	-8.80%
2019/04/03	0	0.00	10	92.21	92.20	-10	179	-5.57%
2019/03/27	25	91.77	0	0.00	92.10	25	178	14.01%
2019/03/15	1	91.50	1	93.20	93.20	0	177	0.00%
2019/03/13	10	93.00	0	0.00	92.80	10	177	5.62%
2019/03/12	15	93.42	0	0.00	93.60	15	178	8.38%
2019/03/11	47	92.95	2	93.50	93.00	45	179	25.14%
2019/03/05	20	91.64	1	92.10	91.00	19	205	9.23%
2019/02/25	2	90.90	0	0.00	90.70	2	203	0.99%
2019/02/21	1	94.20	1	95.20	93.40	0	195	0.00%
2019/02/19	0	0.00	20	95.20	96.00	-20	189	-10.56%
2019/02/18	0	0.00	4	86.08	89.90	-4	173	-2.31%
2019/02/15	0	0.00	28	84.29	84.10	-28	168	-16.63%
2019/02/14	33	83.96	0	0.00	84.00	33	167	19.74%
2019/02/13	2	83.10	0	0.00	83.70	2	166	1.20%
2019/01/28	1	83.30	0	0.00	83.10	1	167	0.60%
2019/01/17	0	0.00	1	83.60	83.50	-1	189	-0.53%
2019/01/16	0	0.00	12	83.37	83.50	-12	194	-6.17%
2019/01/15	0	0.00	7	82.97	83.00	-7	198	-3.52%
2019/01/14	0	0.00	6.1	83.30	83.00	-6.1	199	-3.05%
2019/01/11	0	0.00	7	84.21	83.80	-7	212	-3.30%
2019/01/10	0	0.00	4	83.18	83.80	-4	222	-1.80%
2019/01/09	1	83.60	0	0.00	83.40	1	224	0.44%
2019/01/08	0	0.00	6	83.33	83.10	-6	226	-2.65%
2018/12/26	1	82.70	0	0.00	82.70	1	264	0.38%
2018/12/19	0	0.00	2	85.10	84.30	-2	293	-0.68%
2018/12/17	0	0.00	1	85.50	84.70	-1	296	-0.34%
2018/12/13	0	0.00	8	84.40	85.30	-8	307	-2.60%
2018/11/30	8	86.30	0	0.00	86.30	8	382	2.09%
2018/11/29	0	0.00	7	88.87	88.50	-7	368	-1.90%
2018/11/27	0	0.00	1	86.80	87.30	-1	366	-0.27%
2018/11/26	1	86.00	2	86.70	86.50	-1	373	-0.27%
2018/11/19	0	0.00	30	86.19	86.50	-30	417	-7.19%
2018/11/16	0	0.00	3	89.10	86.90	-3	422	-0.71%
2018/11/15	9	85.30	0	0.00	85.30	9	421	2.13%
2018/10/31	0	0.00	1	76.30	76.40	-1	517	-0.19%
2018/10/30	1	73.20	17	73.24	73.00	-16	533	-3.00%
2018/10/26	0	0.00	1	77.80	75.60	-1	625	-0.16%
2018/10/19	2	79.05	3	78.50	79.10	-1	696	-0.14%
2018/10/16	0	0.00	1	83.10	83.20	-1	695	-0.14%
2018/10/15	2	83.05	0	0.00	82.30	2	750	0.27%
2018/10/12	0	0.00	25	83.24	83.50	-25	776	-3.22%
2018/10/11	0	0.00	7	84.01	82.00	-7	777	-0.90%
2018/10/09	8	90.34	45	89.79	90.40	-37	766	-4.83%
2018/10/08	40	92.72	30	91.93	91.80	10	767	1.30%
2018/10/05	4	93.95	4	94.10	93.80	0	770	0.00%
2018/10/03	100	99.33	0	0.00	97.00	100	807	12.38%
2018/10/02	0	0.00	293	98.57	98.30	-293	807	-36.27%	大賣/鉅額交易
2018/10/01	0	0.00	24	95.00	95.70	-24	798	-3.01%
2018/09/27	1	95.50	76	95.33	95.70	-75	831	-9.02%
2018/09/26	1	95.50	0	0.00	95.50	1	847	0.12%
2018/09/25	0	0.00	1	98.50	97.30	-1	872	-0.11%
2018/09/19	106	98.30	0	0.00	95.00	106	995	10.65%	大買/鉅額交易
2018/09/17	0	0.00	2	100.20	100.00	-2	1,082	-0.18%
2018/09/14	0	0.00	5	98.32	99.20	-5	1,088	-0.46%
2018/09/13	11	95.70	2	95.70	95.50	9	1,086	0.83%
2018/09/12	11	93.73	0	0.00	94.50	11	1,086	1.01%
2018/09/11	4	93.25	0	0.00	93.90	4	1,076	0.37%
2018/09/10	10	92.66	1	91.80	92.20	9	1,070	0.84%
2018/09/07	3	98.60	0	0.00	98.40	3	1,050	0.29%
2018/09/06	3	106.33	1	106.50	106.00	2	1,031	0.19%
2018/09/05	0	0.00	1	108.00	108.50	-1	1,031	-0.10%
2018/08/31	8	111.50	0	0.00	110.50	8	1,028	0.78%
2018/08/30	1	110.50	2	112.00	110.00	-1	1,037	-0.10%
2018/08/29	25	110.28	5	109.00	109.50	20	1,038	1.93%
2018/08/28	5	110.80	1	110.50	111.00	4	1,028	0.39%
2018/08/24	0	0.00	4	105.00	103.50	-4	1,014	-0.39%
2018/08/23	0	0.00	10	104.90	106.00	-10	1,011	-0.99%
2018/08/22	1	104.00	0	0.00	103.00	1	1,005	0.10%
2018/08/20	0	0.00	2	102.50	102.00	-2	1,009	-0.20%
2018/08/17	3	104.17	0	0.00	102.00	3	1,011	0.30%
2018/08/16	9	103.33	0	0.00	105.00	9	1,003	0.90%
2018/08/15	1	105.50	0	0.00	105.00	1	995	0.10%
2018/08/14	11	106.14	6	106.58	107.00	5	987	0.51%
2018/08/13	7	104.14	0	0.00	102.00	7	970	0.72%
2018/08/09	0	0.00	26	112.56	111.50	-26	928	-2.80%
2018/08/07	26	112.85	0	0.00	112.50	26	900	2.89%
2018/08/06	20	118.25	0	0.00	117.00	20	879	2.27%
2018/08/03	1	119.50	2	120.75	121.00	-1	859	-0.12%
2018/08/02	1	116.00	3	115.33	115.00	-2	808	-0.25%
2018/07/31	0	0.00	30	107.42	110.00	-30	710	-4.22%
2018/07/25	0	0.00	1	105.00	103.00	-1	672	-0.15%
2018/07/24	0	0.00	102	103.22	104.00	-102	667	-15.28%	大賣/鉅額交易
2018/07/23	37	105.00	0	0.00	105.50	37	662	5.59%
2018/07/20	20	108.70	151	108.36	107.00	-131	648	-20.20%	大賣/鉅額交易
2018/07/19	1	104.00	28	102.14	104.00	-27	593	-4.55%
2018/07/18	4	98.48	0	0.00	98.40	4	565	0.71%
2018/07/16	1	102.50	6	103.50	102.50	-5	553	-0.90%
2018/07/12	0	0.00	6	107.50	104.50	-6	538	-1.11%
2018/07/11	0	0.00	10	104.33	104.00	-10	523	-1.91%
2018/07/10	5	97.80	5	100.00	100.00	0	494	0.00%
2018/07/06	0	0.00	22	99.41	99.90	-22	480	-4.58%
2018/07/05	31	96.39	1	97.40	95.70	30	465	6.45%
2018/07/04	7	100.86	6	102.08	102.50	1	446	0.22%
2018/07/03	6	102.83	6	102.33	103.00	0	427	0.00%
2018/07/02	60	107.75	2	108.00	106.50	58	401	14.44%
2018/06/29	216	108.30	29	109.84	108.50	187	381	49.06%	大買/鉅額交易
2018/06/28	112	105.94	55	104.77	103.00	57	334	17.06%	大買/
2018/06/27	91	103.55	33	104.85	101.50	58	275	21.06%
2018/06/26	0	0.00	1	94.80	98.70	-1	203	-0.49%
2018/06/25	8	90.69	0	0.00	89.80	8	172	4.64%
2018/06/22	1	88.80	1	89.40	88.50	0	163	0.00%
2018/06/21	13	88.18	10	88.42	88.20	3	156	1.91%
2018/06/20	2	84.85	0	0.00	85.20	2	153	1.30%
2018/06/19	0	0.00	1	85.20	85.20	-1	153	-0.65%
2018/06/12	0	0.00	1	87.20	86.20	-1	139	-0.72%
2018/06/11	1	84.80	0	0.00	85.80	1	137	0.73%
2018/06/05	1	90.10	0	0.00	90.60	1	103	0.96%
2018/05/24	6	85.88	0	0.00	85.50	6	80	7.44%
2018/05/21	9	85.71	1	86.00	85.30	8	81	9.82%
2018/05/18	0	0.00	6	83.52	84.00	-6	82	-7.29%
2018/05/17	1	83.30	0	0.00	83.80	1	87	1.14%
2018/05/07	0	0.00	2	83.10	83.10	-2	102	-1.95%
2018/05/03	0	0.00	1	81.10	80.50	-1	113	-0.88%
2018/04/23	0	0.00	34	81.11	80.90	-34	186	-18.23%
2018/04/20	6	82.05	0	0.00	81.60	6	197	3.03%
2018/04/18	0	0.00	3	82.00	82.00	-3	212	-1.41%
2018/04/09	1	83.50	0	0.00	82.90	1	225	0.44%
2018/04/03	2	83.10	0	0.00	83.10	2	229	0.87%
2018/04/02	3	85.00	2	84.20	84.80	1	240	0.42%
2018/03/30	0	0.00	1	86.00	84.90	-1	243	-0.41%
2018/03/26	0	0.00	1	84.10	84.30	-1	243	-0.41%
2018/03/23	2	84.60	2	84.60	84.10	0	244	0.00%
2018/03/22	1	85.90	0	0.00	85.40	1	243	0.41%
2018/03/20	0	0.00	3	86.47	86.70	-3	242	-1.24%
2018/03/13	4	86.25	0	0.00	86.10	4	248	1.61%
2018/03/07	1	88.70	0	0.00	87.90	1	254	0.39%
2018/03/05	1	88.30	4	89.13	88.00	-3	256	-1.17%
2018/02/12	0	0.00	1	83.90	83.50	-1	251	-0.40%
2018/02/08	1	84.20	0	0.00	84.40	1	245	0.41%
2018/02/07	0	0.00	4	84.63	84.50	-4	247	-1.62%
2018/02/06	3	84.27	4	84.93	83.00	-1	248	-0.40%
2018/02/05	0	0.00	1	88.70	88.10	-1	243	-0.41%
2018/02/02	0	0.00	7	89.20	89.40	-7	243	-2.88%
2018/02/01	0	0.00	10	88.85	89.10	-10	244	-4.09%
2018/01/31	1	89.10	0	0.00	88.80	1	244	0.41%
2018/01/29	1	89.10	0	0.00	89.10	1	245	0.41%
2018/01/26	0	0.00	5	88.50	91.40	-5	242	-2.06%
2018/01/25	3	90.33	0	0.00	89.80	3	236	1.27%
2018/01/24	34	92.37	0	0.00	91.10	34	232	14.63%
2018/01/23	93	92.09	1	90.90	92.60	92	224	40.90%
2018/01/22	142	89.92	0	0.00	90.00	142	213	66.63%	大買/鉅額交易
2018/01/19	37	86.30	0	0.00	86.70	37	199	18.56%
2018/01/18	18	85.97	0	0.00	85.60	18	194	9.27%
2018/01/16	0	0.00	1	82.20	83.60	-1	178	-0.56%
2018/01/12	30	81.15	0	0.00	81.30	30	187	16.03%
2018/01/02	1	77.50	0	0.00	78.10	1	252	0.40%